37.57
-0.63(-1.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 38.75 | 38.2 | 38.2 | 38.75 | 37.71 | 568,914 |
September 26, 2025 | 38.22 | 38.59 | 38.59 | 38.63 | 37.9 | 766,242 |
September 25, 2025 | 38.36 | 38.07 | 38.07 | 38.36 | 37.69 | 751,100 |
September 24, 2025 | 38.16 | 38.37 | 38.37 | 38.77 | 38.14 | 1.01M |
September 23, 2025 | 38.3 | 38.36 | 38.36 | 39.04 | 38.15 | 527,700 |
September 22, 2025 | 38.82 | 38.22 | 38.22 | 38.82 | 37.88 | 582,248 |
September 19, 2025 | 39.57 | 38.98 | 38.98 | 39.57 | 38.49 | 2.11M |
September 18, 2025 | 38.39 | 39.49 | 39.49 | 39.6 | 38.03 | 873,642 |
September 17, 2025 | 37.91 | 38.15 | 38.15 | 39.03 | 37.71 | 1.18M |
September 16, 2025 | 38.27 | 37.91 | 37.91 | 38.27 | 37.37 | 800,300 |
September 15, 2025 | 39.38 | 38.28 | 38.28 | 39.44 | 38.2 | 1.03M |
September 12, 2025 | 39.08 | 39.32 | 39.32 | 39.59 | 38.71 | 932,303 |
September 11, 2025 | 38.55 | 39.3 | 39.3 | 39.43 | 38.44 | 806,833 |
September 10, 2025 | 38.74 | 38.61 | 38.61 | 39.06 | 38.46 | 491,100 |
September 09, 2025 | 38.7 | 38.43 | 38.43 | 38.91 | 38.2 | 492,504 |
September 08, 2025 | 38.95 | 38.67 | 38.67 | 39.1 | 38.2 | 562,904 |
September 05, 2025 | 39.56 | 38.98 | 38.98 | 39.86 | 38.7 | 364,841 |
September 04, 2025 | 39.11 | 39.42 | 39.42 | 39.42 | 38.62 | 398,300 |
September 03, 2025 | 38.75 | 38.83 | 38.83 | 39.28 | 38.43 | 505,819 |
September 02, 2025 | 38.63 | 38.74 | 38.74 | 38.83 | 38.29 | 442,700 |
August 29, 2025 | 39.23 | 39.19 | 39.19 | 39.55 | 38.92 | 618,600 |
August 28, 2025 | 39.54 | 39.13 | 39.13 | 39.54 | 38.75 | 581,900 |
August 27, 2025 | 38.8 | 39.21 | 39.21 | 39.41 | 38.8 | 390,000 |
August 26, 2025 | 38.44 | 38.95 | 38.95 | 39.25 | 38.2 | 611,531 |
August 25, 2025 | 38.57 | 38.55 | 38.55 | 38.84 | 38.44 | 365,308 |
August 22, 2025 | 37.17 | 38.78 | 38.78 | 39.11 | 37.02 | 842,200 |
August 21, 2025 | 37.01 | 36.86 | 36.86 | 37.25 | 36.72 | 562,148 |
August 20, 2025 | 37.13 | 37.3 | 37.3 | 37.36 | 36.82 | 443,300 |
August 19, 2025 | 37.34 | 37.19 | 37.19 | 37.79 | 36.99 | 499,600 |
August 18, 2025 | 37.32 | 37.37 | 37.37 | 37.54 | 37.04 | 576,800 |
August 15, 2025 | 38.42 | 37.49 | 37.49 | 38.42 | 37.46 | 1.4M |
August 14, 2025 | 37.51 | 38.26 | 38.26 | 38.28 | 37.16 | 531,942 |
August 13, 2025 | 37.49 | 38.02 | 38.02 | 38.08 | 37.13 | 626,608 |
August 12, 2025 | 36.06 | 37.23 | 37.23 | 37.29 | 35.94 | 675,644 |
August 11, 2025 | 36.02 | 35.66 | 35.66 | 36.12 | 35.6 | 551,943 |
August 08, 2025 | 36.27 | 36.05 | 36.05 | 36.27 | 35.42 | 475,847 |
August 07, 2025 | 36.18 | 35.63 | 35.63 | 36.25 | 35.34 | 748,400 |
August 06, 2025 | 35.88 | 35.65 | 35.65 | 35.97 | 35.39 | 745,500 |
August 05, 2025 | 36.01 | 35.8 | 35.8 | 36.04 | 34.91 | 717,900 |
August 04, 2025 | 35.63 | 35.8 | 35.8 | 36.05 | 35.42 | 771,846 |
August 01, 2025 | 35.55 | 35.75 | 35.75 | 35.78 | 34.79 | 982,400 |
July 31, 2025 | 36.43 | 36.47 | 36.47 | 36.68 | 36.02 | 780,500 |
July 30, 2025 | 37.56 | 36.73 | 36.73 | 37.7 | 36.45 | 732,811 |
July 29, 2025 | 38.5 | 37.73 | 37.73 | 38.5 | 37.55 | 618,400 |
July 28, 2025 | 38.3 | 38.17 | 38.17 | 38.41 | 37.86 | 516,346 |
July 25, 2025 | 38.79 | 38.46 | 38.46 | 38.98 | 38.17 | 716,011 |
July 24, 2025 | 39.38 | 38.8 | 38.8 | 39.52 | 38.48 | 790,838 |
July 23, 2025 | 39.11 | 39.55 | 39.55 | 39.62 | 37.87 | 1.99M |
July 22, 2025 | 37.79 | 38.72 | 38.72 | 39.12 | 37.59 | 1.37M |
July 21, 2025 | 38.08 | 37.81 | 37.81 | 38.55 | 37.79 | 643,000 |
July 18, 2025 | 38.03 | 37.99 | 37.99 | 38.33 | 37.58 | 826,900 |
July 17, 2025 | 36.79 | 37.93 | 37.93 | 37.99 | 36.79 | 703,204 |
July 16, 2025 | 36.68 | 37 | 37 | 37.01 | 36.02 | 888,314 |
July 15, 2025 | 37.49 | 36.34 | 36.34 | 37.68 | 36.31 | 933,900 |
July 14, 2025 | 37.13 | 37.71 | 37.71 | 37.74 | 37.02 | 671,600 |
July 11, 2025 | 37.29 | 37.27 | 37.27 | 37.48 | 36.93 | 654,725 |
July 10, 2025 | 37.46 | 37.8 | 37.49 | 38.13 | 37.34 | 879,200 |
July 09, 2025 | 37.9 | 37.46 | 37.15 | 38.03 | 37.25 | 691,700 |
July 08, 2025 | 37.49 | 37.53 | 37.22 | 38.01 | 37.37 | 583,000 |
July 07, 2025 | 37.64 | 37.26 | 36.95 | 38.23 | 37.2 | 724,800 |